Main Street Capital Corpo... (MAIN)
56.64
-0.83 (-1.44%)
At close: Mar 28, 2025, 3:59 PM
56.69
0.09%
After-hours: Mar 28, 2025, 07:57 PM EDT
Main Street Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.61 | 57.70 | 56.24 | 56.66 | -0.81 | -1.41% | 301,705 |
| Mar 27, 2025 | 57.80 | 57.81 | 56.43 | 57.47 | -0.45 | -0.78% | 762,208 |
| Mar 26, 2025 | 59.00 | 59.20 | 57.49 | 57.92 | -1.12 | -1.90% | 697,144 |
| Mar 25, 2025 | 58.76 | 59.38 | 58.40 | 59.04 | 0.39 | 0.66% | 290,076 |
| Mar 24, 2025 | 57.94 | 58.76 | 57.92 | 58.65 | 1.11 | 1.93% | 421,147 |
| Mar 21, 2025 | 57.58 | 57.97 | 57.24 | 57.54 | -0.24 | -0.42% | 1,007,088 |
| Mar 20, 2025 | 57.77 | 58.40 | 57.51 | 57.78 | -0.43 | -0.74% | 327,992 |
| Mar 19, 2025 | 57.84 | 58.31 | 57.61 | 58.21 | 0.58 | 1.01% | 452,371 |
| Mar 18, 2025 | 57.17 | 57.71 | 56.94 | 57.63 | 0.46 | 0.80% | 328,861 |
| Mar 17, 2025 | 56.70 | 57.70 | 56.42 | 57.17 | 0.91 | 1.62% | 736,840 |
| Mar 14, 2025 | 55.04 | 56.33 | 55.00 | 56.26 | 1.55 | 2.83% | 490,826 |
| Mar 13, 2025 | 55.80 | 56.21 | 54.53 | 54.71 | -1.05 | -1.88% | 621,117 |
| Mar 12, 2025 | 56.53 | 57.17 | 55.16 | 55.76 | 0.00 | 0.00% | 483,240 |
| Mar 11, 2025 | 57.62 | 57.80 | 55.32 | 55.76 | -1.89 | -3.28% | 1,082,118 |
| Mar 10, 2025 | 58.16 | 58.37 | 56.92 | 57.65 | -0.99 | -1.69% | 645,632 |
| Mar 7, 2025 | 56.75 | 58.77 | 56.75 | 58.64 | 1.70 | 2.99% | 558,991 |
| Mar 6, 2025 | 57.57 | 57.95 | 56.88 | 56.94 | -1.14 | -1.96% | 587,304 |
| Mar 5, 2025 | 58.85 | 58.88 | 56.75 | 58.08 | -0.94 | -1.59% | 1,025,719 |
| Mar 4, 2025 | 59.69 | 59.99 | 58.86 | 59.02 | -1.50 | -2.48% | 727,500 |
| Mar 3, 2025 | 61.14 | 61.85 | 59.98 | 60.52 | -0.28 | -0.46% | 699,291 |
| Feb 28, 2025 | 57.65 | 60.80 | 57.30 | 60.80 | 1.86 | 3.16% | 806,153 |
| Feb 27, 2025 | 59.64 | 59.98 | 58.62 | 58.94 | -0.64 | -1.07% | 615,845 |
| Feb 26, 2025 | 60.19 | 60.80 | 59.47 | 59.58 | -0.48 | -0.80% | 418,168 |
| Feb 25, 2025 | 60.66 | 61.22 | 59.66 | 60.06 | -0.52 | -0.86% | 737,777 |
| Feb 24, 2025 | 62.27 | 62.27 | 60.29 | 60.58 | -1.69 | -2.71% | 704,020 |
| Feb 21, 2025 | 62.95 | 63.32 | 62.13 | 62.27 | -0.47 | -0.75% | 369,440 |
| Feb 20, 2025 | 62.87 | 63.10 | 62.29 | 62.74 | -0.36 | -0.57% | 441,135 |
| Feb 19, 2025 | 62.01 | 63.25 | 61.95 | 63.10 | 0.98 | 1.58% | 822,190 |
| Feb 18, 2025 | 61.38 | 62.14 | 61.10 | 62.12 | 0.65 | 1.06% | 774,400 |
| Feb 14, 2025 | 60.62 | 61.54 | 60.53 | 61.47 | 0.59 | 0.97% | 506,600 |
| Feb 13, 2025 | 60.69 | 60.97 | 60.47 | 60.88 | 0.46 | 0.76% | 291,927 |
| Feb 12, 2025 | 59.86 | 60.62 | 59.34 | 60.42 | 0.12 | 0.20% | 387,537 |
| Feb 11, 2025 | 60.40 | 60.61 | 60.25 | 60.30 | -0.27 | -0.45% | 429,827 |
| Feb 10, 2025 | 60.98 | 61.00 | 60.13 | 60.57 | -0.44 | -0.72% | 490,791 |
| Feb 7, 2025 | 61.10 | 61.21 | 60.69 | 61.01 | -0.12 | -0.20% | 480,440 |
| Feb 6, 2025 | 61.36 | 61.36 | 60.80 | 61.13 | 0.02 | 0.03% | 417,418 |
| Feb 5, 2025 | 61.76 | 61.84 | 60.22 | 61.11 | -0.66 | -1.07% | 644,568 |
| Feb 4, 2025 | 61.83 | 61.93 | 61.38 | 61.77 | 0.01 | 0.02% | 380,573 |
| Feb 3, 2025 | 60.89 | 61.93 | 60.81 | 61.76 | -0.20 | -0.32% | 532,138 |
| Jan 31, 2025 | 61.48 | 62.19 | 61.20 | 61.96 | 0.51 | 0.83% | 510,700 |
| Jan 30, 2025 | 61.09 | 61.56 | 60.85 | 61.45 | 0.83 | 1.37% | 428,335 |
| Jan 29, 2025 | 61.35 | 61.53 | 60.39 | 60.62 | -0.73 | -1.19% | 553,085 |
| Jan 28, 2025 | 60.80 | 61.44 | 60.73 | 61.35 | 0.63 | 1.04% | 354,683 |
| Jan 27, 2025 | 60.65 | 60.98 | 60.28 | 60.72 | -0.45 | -0.74% | 562,779 |
| Jan 24, 2025 | 60.77 | 61.37 | 60.77 | 61.17 | 0.33 | 0.54% | 338,929 |
| Jan 23, 2025 | 60.70 | 61.18 | 60.62 | 60.84 | 0.11 | 0.18% | 387,766 |
| Jan 22, 2025 | 60.57 | 60.93 | 60.48 | 60.73 | -0.11 | -0.18% | 483,533 |
| Jan 21, 2025 | 60.41 | 60.98 | 60.35 | 60.84 | 0.80 | 1.33% | 570,628 |
| Jan 17, 2025 | 60.57 | 60.87 | 59.41 | 60.04 | -0.44 | -0.73% | 765,674 |
| Jan 16, 2025 | 59.49 | 60.53 | 59.40 | 60.48 | 1.24 | 2.09% | 498,600 |